Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Emerald Expositions Events Inc
(NY:
EEX
)
5.700
-0.100 (-1.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
5.480
5.710
5.470
5.650
100,945
+0.16(+2.91%)
May 27, 2021
5.460
5.700
5.450
5.490
200,541
+0.04(+0.73%)
May 26, 2021
5.300
5.550
5.290
5.450
81,382
+0.16(+3.02%)
May 25, 2021
5.530
5.590
5.290
5.290
133,247
-0.21(-3.82%)
May 24, 2021
5.530
5.606
5.410
5.500
70,161
+0.02(+0.36%)
May 21, 2021
5.380
5.530
5.320
5.480
82,458
+0.18(+3.40%)
May 20, 2021
5.140
5.450
5.070
5.300
116,962
+0.16(+3.11%)
May 19, 2021
5.140
5.200
5.060
5.140
129,688
-0.09(-1.72%)
May 18, 2021
5.390
5.410
5.220
5.230
77,926
-0.16(-2.97%)
May 17, 2021
5.230
5.390
5.220
5.390
60,395
+0.12(+2.28%)
May 14, 2021
5.210
5.350
5.200
5.270
102,462
+0.07(+1.35%)
May 13, 2021
5.090
5.245
5.050
5.200
133,145
+0.15(+2.97%)
May 12, 2021
5.150
5.250
5.000
5.050
143,372
-0.14(-2.70%)
May 11, 2021
5.010
5.250
4.980
5.190
102,776
+0.10(+1.96%)
May 10, 2021
5.070
5.170
4.990
5.090
119,598
+0.04(+0.79%)
May 07, 2021
4.970
5.130
4.970
5.050
69,681
+0.06(+1.20%)
May 06, 2021
4.790
5.030
4.620
4.990
165,191
+0.21(+4.39%)
May 05, 2021
4.970
5.120
4.750
4.780
144,703
-0.27(-5.35%)
May 04, 2021
5.380
5.380
5.050
5.050
178,400
-0.33(-6.13%)
May 03, 2021
5.650
5.650
5.330
5.380
165,404
-0.23(-4.10%)
Apr 30, 2021
5.450
5.660
5.240
5.610
311,300
+0.03(+0.54%)
Apr 29, 2021
5.250
5.620
5.240
5.580
158,033
+0.33(+6.29%)
Apr 28, 2021
5.350
5.350
5.170
5.250
62,294
-0.10(-1.87%)
Apr 27, 2021
5.410
5.500
5.330
5.350
49,406
-0.04(-0.74%)
Apr 26, 2021
5.250
5.460
5.243
5.390
124,558
+0.11(+2.08%)
Apr 23, 2021
5.010
5.340
4.960
5.280
203,800
+0.27(+5.39%)
Apr 22, 2021
5.030
5.080
4.930
5.010
173,153
+0.01(+0.20%)
Apr 21, 2021
4.970
5.040
4.760
5.000
130,936
+0.05(+1.01%)
Apr 20, 2021
5.180
5.200
4.855
4.950
182,508
-0.23(-4.44%)
Apr 19, 2021
5.300
5.330
5.040
5.180
108,895
-0.13(-2.45%)
Apr 16, 2021
5.180
5.350
5.095
5.310
141,800
+0.24(+4.73%)
Apr 15, 2021
5.400
5.500
5.060
5.070
117,401
-0.29(-5.41%)
Apr 14, 2021
5.200
5.455
5.200
5.360
78,320
+0.16(+3.08%)
Apr 13, 2021
5.390
5.460
5.150
5.200
188,116
-0.21(-3.88%)
Apr 12, 2021
5.500
5.580
5.360
5.410
97,332
-0.08(-1.46%)
Apr 09, 2021
5.770
5.770
5.440
5.490
106,900
-0.24(-4.19%)
Apr 08, 2021
5.430
5.790
5.290
5.730
211,848
+0.25(+4.56%)
Apr 07, 2021
5.700
5.810
5.420
5.480
210,874
-0.23(-4.03%)
Apr 06, 2021
5.830
5.914
5.710
5.710
183,832
-0.08(-1.38%)
Apr 05, 2021
5.770
5.910
5.740
5.790
166,719
+0.08(+1.40%)
Apr 01, 2021
5.480
5.730
5.480
5.710
198,500
+0.19(+3.44%)
Mar 31, 2021
5.530
5.700
5.490
5.520
660,742
+0.01(+0.18%)
Mar 30, 2021
5.570
5.620
5.500
5.510
180,507
-0.06(-1.08%)
Mar 29, 2021
5.700
5.860
5.570
5.570
154,317
-0.14(-2.45%)
Mar 26, 2021
6.060
6.060
5.620
5.710
100,800
-0.24(-4.03%)
Mar 25, 2021
5.630
5.970
5.610
5.950
101,888
+0.16(+2.76%)
Mar 24, 2021
5.810
6.190
5.720
5.790
234,846
+0.07(+1.22%)
Mar 23, 2021
5.830
6.030
5.695
5.720
298,090
-0.26(-4.35%)
Mar 22, 2021
6.240
6.330
5.980
5.980
168,197
-0.21(-3.39%)
Mar 19, 2021
6.830
6.830
6.190
6.190
520,600
-0.70(-10.16%)
Mar 18, 2021
7.100
7.280
6.860
6.890
215,021
-0.19(-2.68%)
Mar 17, 2021
7.140
7.140
6.870
7.080
274,992
-0.06(-0.84%)
Mar 16, 2021
7.190
7.190
6.810
7.140
307,139
+0.01(+0.14%)
Mar 15, 2021
6.860
7.150
6.799
7.130
275,984
+0.24(+3.48%)
Mar 12, 2021
6.490
6.900
6.435
6.890
294,100
+0.45(+6.99%)
Mar 11, 2021
6.370
6.495
6.340
6.440
200,868
+0.08(+1.26%)
Mar 10, 2021
6.540
6.540
6.300
6.360
239,488
-0.03(-0.47%)
Mar 09, 2021
6.420
6.520
6.250
6.390
730,955
+0.03(+0.47%)
Mar 08, 2021
5.840
6.420
5.800
6.360
320,114
+0.56(+9.66%)
Mar 05, 2021
5.710
5.890
5.550
5.800
241,800
+0.14(+2.47%)
Mar 04, 2021
5.820
5.880
5.550
5.660
251,925
-0.10(-1.74%)
Mar 03, 2021
5.700
5.900
5.700
5.760
240,167
+0.10(+1.77%)
Mar 02, 2021
5.740
5.760
5.570
5.660
197,745
-0.08(-1.39%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.